14.86
+0.09(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 14.41 | 14.77 | 14.77 | 14.91 | 14.35 | 2.55M |
| August 18, 2025 | 14.37 | 14.45 | 14.45 | 14.54 | 14.36 | 1.47M |
| August 14, 2025 | 14.42 | 14.34 | 14.34 | 14.49 | 14.3 | 733,202 |
| August 13, 2025 | 14.38 | 14.43 | 14.43 | 14.54 | 14.35 | 1.32M |
| August 12, 2025 | 14.2 | 14.38 | 14.38 | 14.5 | 14.2 | 1.4M |
| August 11, 2025 | 14.5 | 14.34 | 14.34 | 14.5 | 14.14 | 1.92M |
| August 08, 2025 | 14.27 | 14.43 | 14.43 | 14.5 | 14.15 | 2.03M |
| August 07, 2025 | 14.4 | 14.32 | 14.32 | 14.45 | 14.02 | 2.84M |
| August 06, 2025 | 14.71 | 14.48 | 14.48 | 14.73 | 14.37 | 2.1M |
| August 05, 2025 | 14.85 | 14.71 | 14.71 | 14.9 | 14.69 | 1.62M |
| August 04, 2025 | 15.03 | 14.86 | 14.86 | 15.15 | 14.73 | 2.77M |
| August 01, 2025 | 14.9 | 15.1 | 15.1 | 15.44 | 14.85 | 4.69M |
| July 31, 2025 | 14.88 | 14.98 | 14.98 | 15.11 | 14.6 | 2.9M |
| July 30, 2025 | 15.12 | 15.01 | 15.01 | 15.2 | 14.91 | 2.01M |
| July 29, 2025 | 14.78 | 15.12 | 15.12 | 15.8 | 14.6 | 5.05M |
| July 28, 2025 | 15.15 | 14.86 | 14.86 | 15.35 | 14.78 | 3.96M |
| July 25, 2025 | 15.53 | 15.19 | 15.19 | 15.61 | 15.11 | 3.3M |
| July 24, 2025 | 15.76 | 15.58 | 15.58 | 15.79 | 15.49 | 3.66M |
| July 23, 2025 | 15.77 | 15.65 | 15.65 | 15.89 | 15.44 | 5.96M |
| July 22, 2025 | 15.95 | 15.65 | 15.65 | 16.02 | 15.58 | 4.51M |
| July 21, 2025 | 16.3 | 15.87 | 15.87 | 16.34 | 15.81 | 6.35M |
| July 18, 2025 | 16.6 | 16.26 | 16.26 | 16.71 | 16.08 | 7.55M |
| July 17, 2025 | 16.91 | 16.52 | 16.52 | 17.21 | 16.42 | 19.52M |
| July 16, 2025 | 16.13 | 16.74 | 16.74 | 17.98 | 16.04 | 104.69M |
| July 15, 2025 | 15.8 | 15.74 | 15.74 | 16.05 | 15.68 | 4.62M |
| July 14, 2025 | 15.38 | 15.63 | 15.63 | 15.77 | 15.23 | 3.24M |
| July 11, 2025 | 15.59 | 15.36 | 15.36 | 15.79 | 15.25 | 3.07M |
| July 10, 2025 | 15.8 | 15.58 | 15.58 | 15.89 | 15.53 | 2.41M |
| July 09, 2025 | 15.9 | 15.82 | 15.82 | 16.07 | 15.77 | 2.59M |
| July 08, 2025 | 15.96 | 15.94 | 15.94 | 16.19 | 15.82 | 4.3M |
| July 07, 2025 | 15.91 | 16 | 16 | 16.17 | 15.87 | 4.93M |
| July 04, 2025 | 15.91 | 15.99 | 15.99 | 16.12 | 15.89 | 3.13M |
| July 03, 2025 | 15.81 | 15.96 | 15.96 | 16.04 | 15.72 | 2.57M |
| July 02, 2025 | 16.06 | 15.86 | 15.86 | 16.16 | 15.72 | 3.19M |
| July 01, 2025 | 15.99 | 16.01 | 16.01 | 16.25 | 15.92 | 2.05M |
| June 30, 2025 | 16.08 | 15.99 | 15.99 | 16.38 | 15.93 | 4.86M |
| June 27, 2025 | 16.09 | 16.03 | 16.03 | 16.17 | 15.91 | 3.33M |
| June 26, 2025 | 16.14 | 16.07 | 16.07 | 16.27 | 15.81 | 6.26M |
| June 25, 2025 | 15.23 | 16.05 | 16.05 | 16.57 | 15.21 | 23.32M |
| June 24, 2025 | 14.96 | 15.16 | 15.16 | 15.39 | 14.96 | 3.19M |
| June 23, 2025 | 14.82 | 14.84 | 14.84 | 14.95 | 14.67 | 2.17M |
| June 20, 2025 | 14.62 | 14.86 | 14.86 | 14.95 | 14.57 | 3.13M |
| June 19, 2025 | 15.02 | 14.62 | 14.62 | 15.05 | 14.55 | 3.76M |
| June 18, 2025 | 15.05 | 14.89 | 14.89 | 15.14 | 14.75 | 3.06M |
| June 17, 2025 | 15.3 | 15.04 | 15.04 | 15.56 | 15 | 3.1M |
| June 16, 2025 | 15.53 | 15.22 | 15.22 | 15.65 | 15.11 | 3.77M |
| June 13, 2025 | 15.21 | 15.51 | 15.51 | 15.65 | 15.21 | 2.94M |
| June 12, 2025 | 16.06 | 15.73 | 15.73 | 16.14 | 15.69 | 2.72M |
| June 11, 2025 | 16.12 | 16.06 | 16.06 | 16.3 | 15.95 | 4.5M |
| June 10, 2025 | 15.88 | 15.99 | 15.99 | 16.2 | 15.83 | 4.94M |
| June 09, 2025 | 15.64 | 15.8 | 15.8 | 15.9 | 15.64 | 2.43M |
| June 06, 2025 | 15.83 | 15.57 | 15.57 | 15.85 | 15.51 | 2.32M |
| June 05, 2025 | 15.8 | 15.75 | 15.75 | 16.24 | 15.7 | 2.87M |
| June 04, 2025 | 15.88 | 15.73 | 15.73 | 15.91 | 15.44 | 2.57M |
| June 03, 2025 | 16.01 | 15.71 | 15.71 | 16.15 | 15.63 | 2.7M |
| June 02, 2025 | 16 | 15.96 | 15.96 | 16.13 | 15.76 | 3.53M |
| May 30, 2025 | 15.57 | 16 | 16 | 16.18 | 15.45 | 7.15M |
| May 29, 2025 | 15.54 | 15.57 | 15.57 | 15.74 | 15.51 | 2.72M |
| May 28, 2025 | 15.34 | 15.56 | 15.56 | 15.7 | 15.28 | 2.91M |
| May 27, 2025 | 15.3 | 15.35 | 15.35 | 15.41 | 15.21 | 2.13M |